Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 67.70 | 67.70 | 65.50 | 65.80 | 328,084 | -2.00(-2.95%) |
Apr 27, 2007 | 67.67 | 68.55 | 67.61 | 67.80 | 180,871 | -0.20(-0.29%) |
Apr 26, 2007 | 68.66 | 68.89 | 67.34 | 68.00 | 308,043 | -0.83(-1.21%) |
Apr 25, 2007 | 69.36 | 69.70 | 68.30 | 68.83 | 395,060 | -0.34(-0.49%) |
Apr 24, 2007 | 69.20 | 69.31 | 68.21 | 69.17 | 239,328 | -0.04(-0.06%) |
Apr 23, 2007 | 67.90 | 70.09 | 67.80 | 69.21 | 463,261 | +1.71(+2.53%) |
Apr 20, 2007 | 69.01 | 69.01 | 66.18 | 67.50 | 415,805 | -0.87(-1.27%) |
Apr 19, 2007 | 68.28 | 68.73 | 68.05 | 68.37 | 272,394 | -0.54(-0.78%) |
Apr 18, 2007 | 69.23 | 69.24 | 68.46 | 68.91 | 159,964 | -0.33(-0.48%) |
Apr 17, 2007 | 70.01 | 70.14 | 68.66 | 69.24 | 387,544 | -0.86(-1.23%) |
Apr 16, 2007 | 71.28 | 71.47 | 69.96 | 70.10 | 441,532 | -1.09(-1.53%) |
Apr 13, 2007 | 71.75 | 71.81 | 70.40 | 71.19 | 386,100 | -0.15(-0.21%) |
Apr 12, 2007 | 72.76 | 72.95 | 70.00 | 71.34 | 1,832,464 | +6.23(+9.57%) |
Apr 11, 2007 | 65.47 | 65.70 | 63.58 | 65.11 | 666,973 | -0.17(-0.26%) |
Apr 10, 2007 | 65.47 | 67.50 | 65.10 | 65.28 | 445,273 | +0.11(+0.17%) |
Apr 09, 2007 | 65.22 | 65.55 | 64.40 | 65.17 | 189,384 | -0.05(-0.08%) |
Apr 05, 2007 | 64.40 | 65.46 | 63.81 | 65.22 | 280,647 | +0.61(+0.94%) |
Apr 04, 2007 | 63.78 | 64.99 | 63.70 | 64.61 | 443,738 | +0.94(+1.48%) |
Apr 03, 2007 | 61.49 | 64.51 | 61.28 | 63.67 | 487,836 | +2.06(+3.34%) |
Apr 02, 2007 | 60.27 | 61.63 | 59.39 | 61.61 | 192,578 | +1.34(+2.22%) |
Mar 30, 2007 | 60.80 | 61.23 | 59.99 | 60.27 | 256,902 | -0.71(-1.16%) |
Mar 29, 2007 | 60.55 | 61.78 | 60.55 | 60.98 | 196,760 | +0.54(+0.89%) |
Mar 28, 2007 | 59.85 | 60.48 | 59.40 | 60.44 | 206,802 | +0.46(+0.77%) |
Mar 27, 2007 | 60.43 | 60.81 | 59.95 | 59.98 | 231,626 | -0.59(-0.97%) |
Mar 26, 2007 | 60.13 | 60.64 | 59.92 | 60.57 | 222,972 | +0.34(+0.56%) |
Mar 23, 2007 | 59.71 | 60.30 | 59.53 | 60.23 | 344,475 | +0.38(+0.63%) |
Mar 22, 2007 | 60.90 | 60.90 | 59.14 | 59.85 | 333,200 | +0.16(+0.27%) |
Mar 21, 2007 | 59.41 | 60.36 | 58.87 | 59.69 | 638,588 | +3.64(+6.49%) |
Mar 20, 2007 | 56.51 | 56.95 | 55.77 | 56.05 | 166,427 | -0.41(-0.73%) |
Mar 19, 2007 | 56.86 | 56.87 | 55.78 | 56.46 | 131,346 | +0.12(+0.21%) |
Mar 16, 2007 | 56.51 | 56.87 | 56.05 | 56.34 | 190,822 | -0.18(-0.32%) |
Mar 15, 2007 | 56.79 | 56.86 | 55.81 | 56.52 | 242,589 | -0.08(-0.14%) |
Mar 14, 2007 | 56.81 | 56.83 | 54.89 | 56.60 | 352,100 | -0.34(-0.60%) |
Mar 13, 2007 | 58.24 | 58.12 | 56.64 | 56.94 | 332,089 | -1.30(-2.23%) |
Mar 12, 2007 | 58.19 | 58.93 | 57.94 | 58.24 | 93,387 | -0.16(-0.27%) |
Mar 09, 2007 | 58.30 | 59.30 | 57.97 | 58.40 | 307,048 | +0.42(+0.72%) |
Mar 08, 2007 | 55.92 | 58.04 | 54.28 | 57.98 | 642,933 | +1.84(+3.28%) |
Mar 07, 2007 | 56.50 | 58.12 | 55.87 | 56.14 | 317,730 | -0.30(-0.53%) |
Mar 06, 2007 | 57.62 | 58.18 | 56.01 | 56.44 | 524,164 | -0.31(-0.55%) |
Mar 05, 2007 | 55.81 | 57.61 | 55.81 | 56.75 | 536,020 | +1.17(+2.11%) |
Mar 02, 2007 | 58.50 | 58.83 | 55.58 | 55.58 | 308,099 | -3.12(-5.32%) |
Mar 01, 2007 | 57.78 | 59.74 | 57.14 | 58.70 | 479,844 | -0.27(-0.46%) |
Feb 28, 2007 | 59.48 | 60.00 | 57.22 | 58.97 | 276,445 | -0.61(-1.02%) |
Feb 27, 2007 | 60.91 | 61.71 | 59.46 | 59.58 | 322,993 | -2.21(-3.58%) |
Feb 26, 2007 | 61.87 | 62.80 | 60.95 | 61.79 | 229,634 | +0.39(+0.64%) |
Feb 23, 2007 | 60.28 | 62.00 | 59.13 | 61.40 | 229,386 | +0.81(+1.34%) |
Feb 22, 2007 | 60.82 | 61.46 | 60.14 | 60.59 | 112,570 | -0.28(-0.46%) |
Feb 21, 2007 | 60.99 | 61.27 | 59.81 | 60.87 | 141,037 | -0.27(-0.44%) |
Feb 20, 2007 | 61.10 | 61.62 | 59.72 | 61.14 | 167,901 | -0.37(-0.60%) |
Feb 16, 2007 | 60.88 | 61.88 | 60.43 | 61.51 | 142,651 | +0.63(+1.03%) |
Feb 15, 2007 | 60.80 | 61.24 | 60.11 | 60.88 | 129,410 | -0.12(-0.20%) |
Feb 14, 2007 | 60.46 | 61.48 | 60.46 | 61.00 | 110,995 | +0.49(+0.81%) |
Feb 13, 2007 | 61.03 | 61.61 | 60.21 | 60.51 | 184,646 | -0.69(-1.13%) |
Feb 12, 2007 | 60.81 | 61.58 | 59.41 | 61.20 | 223,424 | +0.36(+0.59%) |
Feb 09, 2007 | 61.27 | 62.20 | 60.20 | 60.84 | 146,579 | -0.44(-0.72%) |
Feb 08, 2007 | 62.57 | 62.63 | 61.25 | 61.28 | 107,781 | -1.57(-2.50%) |
Feb 07, 2007 | 62.96 | 62.96 | 62.45 | 62.85 | 105,280 | +0.07(+0.11%) |
Feb 06, 2007 | 62.65 | 63.02 | 61.62 | 62.78 | 109,562 | +0.19(+0.30%) |
Feb 05, 2007 | 62.52 | 62.79 | 61.30 | 62.59 | 116,008 | +0.38(+0.61%) |
Feb 02, 2007 | 62.05 | 62.60 | 61.78 | 62.21 | 229,700 | +0.06(+0.10%) |